Ｍ＆Ａキャピタルパートナーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,210 | 2,251 | 2,210 | 2,226 | -9 | -0.4% | 174,000 |
| 2024/07/04 | 2,221 | 2,265 | 2,219 | 2,235 | +22 | +1% | 72,600 |
| 2024/07/03 | 2,215 | 2,237 | 2,213 | 2,213 | -2 | -0.1% | 98,500 |
| 2024/07/02 | 2,241 | 2,245 | 2,205 | 2,215 | -31 | -1.4% | 107,700 |
| 2024/07/01 | 2,217 | 2,246 | 2,198 | 2,246 | +51 | +2.3% | 135,400 |
| 2024/06/28 | 2,284 | 2,284 | 2,194 | 2,195 | -72 | -3.2% | 134,600 |
| 2024/06/27 | 2,263 | 2,305 | 2,254 | 2,267 | +5 | +0.2% | 121,500 |
| 2024/06/26 | 2,250 | 2,300 | 2,234 | 2,262 | +3 | +0.1% | 188,500 |
| 2024/06/25 | 2,207 | 2,266 | 2,180 | 2,259 | +68 | +3.1% | 221,700 |
| 2024/06/24 | 2,135 | 2,211 | 2,135 | 2,191 | +87 | +4.1% | 202,900 |
| 2024/06/21 | 2,097 | 2,150 | 2,085 | 2,104 | +13 | +0.6% | 223,200 |
| 2024/06/20 | 2,084 | 2,098 | 2,067 | 2,091 | -9 | -0.4% | 162,500 |
| 2024/06/19 | 2,099 | 2,120 | 2,088 | 2,100 | -2 | -0.1% | 115,900 |
| 2024/06/18 | 2,114 | 2,129 | 2,093 | 2,102 | +3 | +0.1% | 147,100 |
| 2024/06/17 | 2,159 | 2,159 | 2,083 | 2,099 | -61 | -2.8% | 140,700 |
| 2024/06/14 | 2,105 | 2,168 | 2,098 | 2,160 | +51 | +2.4% | 177,800 |
| 2024/06/13 | 2,131 | 2,148 | 2,092 | 2,109 | -6 | -0.3% | 102,200 |
| 2024/06/12 | 2,150 | 2,196 | 2,105 | 2,115 | -17 | -0.8% | 243,300 |
| 2024/06/11 | 2,080 | 2,141 | 2,036 | 2,132 | +64 | +3.1% | 367,100 |
| 2024/06/10 | 2,182 | 2,184 | 1,995 | 2,068 | -159 | -7.1% | 882,400 |
| 2024/06/07 | 2,190 | 2,240 | 2,180 | 2,227 | +22 | +1% | 80,700 |
| 2024/06/06 | 2,280 | 2,291 | 2,180 | 2,205 | -69 | -3% | 128,200 |
| 2024/06/05 | 2,291 | 2,306 | 2,254 | 2,274 | -32 | -1.4% | 139,700 |
| 2024/06/04 | 2,267 | 2,320 | 2,242 | 2,306 | +41 | +1.8% | 279,700 |
| 2024/06/03 | 2,200 | 2,267 | 2,158 | 2,265 | +108 | +5% | 296,900 |
| 2024/05/31 | 2,032 | 2,165 | 2,031 | 2,157 | +108 | +5.3% | 372,400 |
| 2024/05/30 | 2,045 | 2,067 | 2,012 | 2,049 | -11 | -0.5% | 219,200 |
| 2024/05/29 | 2,065 | 2,080 | 2,053 | 2,060 | ±0 | ±0% | 127,600 |
| 2024/05/28 | 2,076 | 2,109 | 2,056 | 2,060 | +3 | +0.1% | 109,200 |
| 2024/05/27 | 2,053 | 2,065 | 2,043 | 2,057 | -3 | -0.1% | 221,300 |
| 2024/05/24 | 2,053 | 2,077 | 2,037 | 2,060 | -16 | -0.8% | 132,900 |
| 2024/05/23 | 2,101 | 2,105 | 2,057 | 2,076 | -45 | -2.1% | 102,600 |
| 2024/05/22 | 2,150 | 2,150 | 2,112 | 2,121 | -29 | -1.3% | 227,400 |
| 2024/05/21 | 2,120 | 2,161 | 2,117 | 2,150 | +36 | +1.7% | 209,800 |
| 2024/05/20 | 2,070 | 2,116 | 2,060 | 2,114 | +31 | +1.5% | 250,900 |
| 2024/05/17 | 2,130 | 2,131 | 2,073 | 2,083 | -55 | -2.6% | 155,300 |
| 2024/05/16 | 2,193 | 2,193 | 2,132 | 2,138 | -41 | -1.9% | 179,200 |
| 2024/05/15 | 2,197 | 2,197 | 2,153 | 2,179 | -18 | -0.8% | 228,100 |
| 2024/05/14 | 2,170 | 2,200 | 2,148 | 2,197 | +22 | +1% | 215,000 |
| 2024/05/13 | 2,200 | 2,222 | 2,170 | 2,175 | -2 | -0.1% | 134,400 |
| 2024/05/10 | 2,190 | 2,190 | 2,149 | 2,177 | +2 | +0.1% | 156,800 |
| 2024/05/09 | 2,178 | 2,193 | 2,143 | 2,175 | +30 | +1.4% | 198,800 |
| 2024/05/08 | 2,139 | 2,195 | 2,127 | 2,145 | +15 | +0.7% | 182,400 |
| 2024/05/07 | 2,042 | 2,130 | 2,035 | 2,130 | +114 | +5.7% | 274,200 |
| 2024/05/02 | 2,048 | 2,059 | 1,987 | 2,016 | -41 | -2% | 333,300 |
| 2024/05/01 | 2,105 | 2,125 | 2,041 | 2,057 | -77 | -3.6% | 322,700 |
| 2024/04/30 | 2,052 | 2,160 | 2,044 | 2,134 | -18 | -0.8% | 891,700 |
| 2024/04/26 | 2,100 | 2,154 | 2,058 | 2,152 | +42 | +2% | 417,200 |
| 2024/04/25 | 2,130 | 2,138 | 2,108 | 2,110 | -38 | -1.8% | 106,800 |
| 2024/04/24 | 2,140 | 2,158 | 2,115 | 2,148 | +20 | +0.9% | 182,200 |
201～
250
件表示中 / 2796件
類似銘柄と比較する
現在ご覧いただいている「Ｍ＆Ａキャピ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｍ＆Ａキャピ | 278,300円 | +23.4% | +27.0% | 1.86% | 16.11倍 | 2.17倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| インフォマート | 34,800円 | +24.7% | +92.3% | 1.28% | 58.10倍 | 7.22倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| ベル２４ＨＤ | 120,900円 | +4.5% | +4.7% | 4.96% | 10.98倍 | 1.27倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| プロトコーポ | 209,700円 | +1.3% | -2.4% | 1.19% | 15.17倍 | 1.76倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。創業家がＭＢＯ実施 |
| パソナＧ | 214,900円 | -10.3% | -72.0% | 3.49% | - | 0.59倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
市場注目の銘柄
チャート関連のコラム
